Ngân hàng TMCP Á Châu (acb)

24.40
-0.15
(-0.61%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		-1.35 -5.24% 155,342,900 0 0
24.40
26.15
24.40
2 tháng
(2024-09-16) 		0.25 1.04% 402,235,900 0 0
24.15
26.25
24.40
3 tháng
(2024-08-19) 		0.35 1.46% 489,658,400 -200 -0.0
24.05
26.25
24.40
6 tháng
(2024-05-20) 		0.67 2.82% 1,077,315,400 -219 -0.0
23.20
26.25
24.40
12 tháng
(2023-11-21) 		5.42 28.53% 2,218,199,700 -56,119 -1.5
18.35
26.25
24.40
24 tháng
(2022-11-28) 		8.79 56.29% 3,695,444,600 -56,031 -1.5
15.37
26.25
24.40
36 tháng
(2021-12-01) 		5.60 29.75% 4,686,591,700 -127,376 -3.3
12.28
26.25
24.40
60 tháng
(2019-12-12) 		16.45 207.11% 8,167,210,536 887,376 33.7
6.15
26.25
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
8.19
 2,500,893 8.22 8.22 8.12 0 0 0
24/06/2020
8.22
 3,013,466 8.29 8.39 8.19 0 0 0
23/06/2020
8.29
 3,282,364 8.33 8.43 8.26 0 0 0
22/06/2020
8.33
 2,256,643 8.43 8.53 8.29 0 0 0
19/06/2020
8.43
 2,334,941 8.22 8.46 8.22 0 0 0
18/06/2020
8.22
 1,301,526 8.19 8.26 8.08 0 0 0
17/06/2020
8.19
 1,598,000 8.22 8.39 8.12 0 0 0
16/06/2020
8.22
 4,198,360 8.05 8.36 8.15 0 0 0
15/06/2020
8.05
 5,885,937 8.46 8.53 8.01 0 0 0
12/06/2020
8.46
 6,648,375 8.46 8.46 8.08 0 100 -0.0
11/06/2020
8.46
 9,172,138 8.84 8.91 8.43 0 0 0
10/06/2020
8.84
 6,494,275 8.81 8.95 8.70 10 0 0.0
09/06/2020
8.81
 3,531,851 8.77 8.84 8.70 0 0 0
08/06/2020
8.77
 6,087,882 8.70 8.98 8.70 0 0 0
05/06/2020
8.70
 4,025,847 8.74 8.77 8.60 0 10 -0.0
04/06/2020
8.74
 5,159,832 8.81 8.88 8.70 0 0 0
03/06/2020
8.81
 3,758,964 8.57 8.81 8.57 0 0 0
02/06/2020
8.57
 10,935,462 8.67 9.15 8.57 0 0 0
01/06/2020
8.67
 13,859,688 7.91 8.67 7.91 0 0 0
29/05/2020
7.91
 2,394,358 7.91 7.95 7.84 0 0 0
28/05/2020
7.91
 3,568,932 7.88 8.01 7.88 0 0 0
27/05/2020
7.88
 6,389,497 8.05 8.19 7.88 0 0 0
26/05/2020
8.05
 5,267,006 7.81 8.12 7.77 0 0 0
25/05/2020
7.81
 3,519,682 7.74 7.84 7.70 0 0 0
22/05/2020
7.74
 4,841,440 7.74 7.84 7.70 0 0 0
21/05/2020
7.74
 4,622,625 7.67 7.84 7.57 0 0 0
20/05/2020
7.67
 3,116,422 7.67 7.74 7.60 0 0 0
19/05/2020
7.67
 5,561,531 7.53 7.77 7.60 0 0 0
18/05/2020
7.53
 2,771,622 7.50 7.57 7.39 0 0 0
15/05/2020
7.50
 6,937,907 7.39 7.67 7.39 0 0 0
14/05/2020
7.39
 3,827,622 7.50 7.53 7.39 0 0 0
13/05/2020
7.50
 3,453,900 7.53 7.60 7.43 1 0 0.0
12/05/2020
7.53
 4,057,939 7.50 7.60 7.39 0 0 0
11/05/2020
7.50
 4,108,808 7.39 7.57 7.39 10 0 0.0
08/05/2020
7.39
 5,995,918 7.32 7.57 7.25 0 1 -0.0
07/05/2020
7.32
 2,973,997 7.19 7.32 7.19 0 0 0
06/05/2020
7.19
 4,453,036 7.01 7.32 6.98 0 0 0
05/05/2020
7.01
 1,126,770 7.01 7.05 6.98 0 10 -0.0
04/05/2020
7.01
 1,193,939 7.08 7.08 6.94 0 0 0
29/04/2020
7.08
 1,196,049 7.01 7.08 6.98 0 0 0
28/04/2020
7.01
 1,246,915 6.94 7.05 6.91 0 0 0
27/04/2020
6.94
 1,806,851 7.01 7.12 6.91 0 0 0
24/04/2020
7.01
 1,264,729 7.01 7.05 6.91 0 0 0
23/04/2020
7.01
 2,076,603 7.05 7.19 7.01 0 0 0
22/04/2020
7.05
 2,637,424 6.84 7.05 6.70 0 0 0
21/04/2020
6.84
 6,015,799 7.15 7.15 6.81 0 0 0
20/04/2020
7.15
 3,064,104 7.25 7.32 7.12 0 0 0
17/04/2020
7.25
 4,809,341 7.05 7.29 7.08 0 0 0
16/04/2020
7.05
 1,895,213 6.98 7.05 6.94 0 0 0
15/04/2020
6.98
 3,686,239 6.91 7.15 6.91 1 0 0.0
14/04/2020
6.91
 3,167,293 6.91 6.98 6.81 0 0 0
13/04/2020
6.91
 1,925,700 6.84 7.05 6.18 0 0 0
10/04/2020
6.84
 2,517,477 6.91 6.98 6.56 0 0 0
09/04/2020
6.91
 4,068,966 6.98 7.67 6.91 0 0 0
08/04/2020
6.98
 2,331,536 7.01 7.70 6.81 0 0 0
07/04/2020
7.01
 4,467,621 7.12 7.25 6.91 0 0 0
06/04/2020
7.12
 5,757,259 6.60 7.19 6.60 0 1 -0.0
03/04/2020
6.60
 3,574,343 6.43 6.70 6.25 0 0 0
01/04/2020
6.43
 2,761,168 6.15 6.56 5.56 0 0 0
31/03/2020
6.15
 4,532,153 6.29 6.49 6.01 0 0 0
30/03/2020
6.29
 5,925,098 6.81 6.81 6.18 90 0 0.0
27/03/2020
6.81
 3,980,631 6.81 6.94 6.74 0 0 0
26/03/2020
6.81
 3,631,529 7.08 7.12 6.81 0 0 0
25/03/2020
7.08
 4,115,341 6.77 7.19 6.91 0 0 0
24/03/2020
6.77
 4,315,784 6.67 6.87 6.60 210 0 0.0
23/03/2020
6.67
 10,024,177 7.39 7.39 6.67 0 0 0
20/03/2020
7.39
 3,341,564 7.29 8.01 7.25 100 0 0.0
19/03/2020
7.29
 4,083,896 7.32 7.36 7.15 100 300 -0.0
18/03/2020
7.32
 4,944,595 7.29 7.46 7.22 0 0 0
17/03/2020
7.29
 6,568,088 7.22 7.39 6.94 0 100 -0.0
16/03/2020
7.22
 4,614,344 7.60 7.70 7.15 0 100 -0.0
13/03/2020
7.60
 9,020,091 7.63 7.77 7.08 400 0 0.0
12/03/2020
7.63
 11,082,125 8.08 8.08 7.43 200 0 0.0
11/03/2020
8.08
 7,841,324 8.36 8.43 7.95 0 0 0
10/03/2020
8.36
 7,582,331 8.05 8.57 7.91 0 400 -0.0
09/03/2020
8.05
 16,776,046 8.74 8.74 7.95 0 200 -0.0
06/03/2020
8.74
 3,959,935 8.84 8.84 8.67 0 0 0
05/03/2020
8.84
 5,965,022 8.91 9.12 8.77 0 0 0
04/03/2020
8.91
 5,047,583 8.84 8.91 8.74 0 0 0
03/03/2020
8.84
 6,364,207 8.70 8.95 8.74 0 0 0
02/03/2020
8.70
 3,629,494 8.70 8.81 8.43 0 0 0
28/02/2020
8.70
 5,959,642 8.81 8.81 7.95 0 0 0
27/02/2020
8.81
 5,309,790 8.50 8.81 8.36 0 0 0
26/02/2020
8.50
 4,519,324 8.67 8.67 8.39 0 0 0
25/02/2020
8.67
 8,279,866 8.29 8.67 7.98 0 0 0
24/02/2020
8.29
 10,321,149 8.88 8.88 8.22 0 0 0
21/02/2020
8.88
 6,333,926 9.12 9.19 8.60 0 0 0
20/02/2020
9.12
 5,578,717 9.08 9.33 9.02 0 0 0
19/02/2020
9.08
 5,091,969 9.19 9.22 8.95 0 0 0
18/02/2020
9.19
 6,293,208 9.12 9.36 9.08 0 0 0
17/02/2020
9.12
 3,764,464 9.12 9.22 8.98 0 0 0
14/02/2020
9.12
 8,018,099 8.81 9.26 8.81 0 0 0
13/02/2020
8.81
 3,773,365 8.84 8.88 8.67 0 0 0
12/02/2020
8.84
 10,516,207 8.19 8.88 8.22 0 0 0
11/02/2020
8.19
 1,862,090 8.15 8.22 8.12 0 0 0
10/02/2020
8.15
 1,271,190 8.22 8.26 8.08 0 0 0
07/02/2020
8.22
 2,007,251 8.29 8.33 8.15 0 0 0
06/02/2020
8.29
 2,980,981 7.95 8.29 7.95 0 0 0
05/02/2020
7.95
 2,790,275 8.01 8.12 7.91 0 0 0
04/02/2020
8.01
 2,397,062 7.81 8.01 7.77 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |